NASDAQ:CADC
Delisted
China Advanced Construction Materials Stock Price (Quote)
$0.230
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.230 | $0.230 | Friday, 27th May 2022 CADC stock ended at $0.230. During the day the stock fluctuated 0% from a day low at $0.230 to a day high of $0.230. |
| 90 days | $0.216 | $0.241 | |
| 52 weeks | $0.190 | $1.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $1.20 | $1.26 | $1.15 | $1.25 | 8 894 872 |
| Apr 26, 2021 | $1.14 | $1.21 | $1.11 | $1.20 | 9 603 840 |
| Apr 23, 2021 | $1.11 | $1.23 | $1.09 | $1.12 | 14 330 967 |
| Apr 22, 2021 | $1.15 | $1.24 | $1.08 | $1.11 | 6 732 439 |
| Apr 21, 2021 | $1.03 | $1.16 | $1.03 | $1.14 | 3 171 697 |
| Apr 20, 2021 | $1.16 | $1.17 | $1.03 | $1.03 | 5 941 097 |
| Apr 19, 2021 | $1.12 | $1.20 | $1.05 | $1.20 | 3 929 669 |
| Apr 16, 2021 | $1.13 | $1.23 | $1.08 | $1.16 | 5 667 569 |
| Apr 15, 2021 | $1.28 | $1.28 | $1.15 | $1.21 | 5 531 047 |
| Apr 14, 2021 | $1.30 | $1.38 | $1.25 | $1.26 | 9 199 371 |
| Apr 13, 2021 | $1.51 | $1.55 | $1.28 | $1.28 | 10 886 380 |
| Apr 12, 2021 | $1.27 | $1.53 | $1.19 | $1.45 | 15 076 712 |
| Apr 09, 2021 | $1.42 | $1.45 | $1.22 | $1.24 | 7 544 099 |
| Apr 08, 2021 | $1.35 | $1.48 | $1.32 | $1.38 | 6 227 315 |
| Apr 07, 2021 | $1.53 | $1.56 | $1.31 | $1.38 | 14 219 497 |
| Apr 06, 2021 | $1.64 | $1.64 | $1.50 | $1.61 | 9 858 469 |
| Apr 05, 2021 | $1.68 | $1.76 | $1.56 | $1.67 | 9 132 190 |
| Apr 01, 2021 | $1.68 | $1.72 | $1.60 | $1.65 | 13 928 222 |
| Mar 31, 2021 | $1.74 | $1.90 | $1.68 | $1.78 | 31 070 057 |
| Mar 30, 2021 | $2.36 | $2.67 | $1.73 | $1.82 | 224 844 413 |
| Mar 29, 2021 | $1.49 | $1.50 | $1.33 | $1.34 | 10 845 827 |
| Mar 26, 2021 | $1.45 | $1.66 | $1.36 | $1.51 | 29 331 274 |
| Mar 25, 2021 | $1.36 | $1.65 | $1.27 | $1.47 | 49 888 673 |
| Mar 24, 2021 | $1.47 | $2.18 | $1.38 | $1.42 | 382 479 339 |
| Mar 23, 2021 | $1.15 | $1.26 | $1.10 | $1.16 | 15 452 698 |
